SBSP3 SABESP ON
- R$ 148,50
-3,39
-2,231%
- R$ 151,92
Máxima
- R$ 147,12
Mínima
- 5.932.100,00
Volume
- 20/03/26, 18:39:16
Último Negócio
- R$ 150,48
Abertura
- R$ 884,21
Volume Financeiro
- R$ 151,92
Tendência
- Sem tendência
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 27,94%
IV (1a)
- 24,07%
EWMA (1a)
- 1,09
Beta (ß)
Destaques
Séries
- 27/03/2026 - 5 dias02/04/2026 - 9 dias10/04/2026 - 14 dias17/04/2026 - 19 dias24/04/2026 - 23 dias30/04/2026 - 27 dias15/05/2026 - 37 dias19/06/2026 - 61 dias17/07/2026 - 81 dias21/08/2026 - 106 dias18/09/2026 - 125 dias16/10/2026 - 144 dias19/11/2026 - 167 dias18/12/2026 - 188 dias15/01/2027 - 204 dias19/02/2027 - 229 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSPE897 | 0 | R$ 61,30 | 1 | 0 | 0 | 0 | 0 | 88,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ897 | ||
| SBSPE907 | R$ 59,90 | R$ 60,32 | 1 | 0 | 0 | 0 | 0 | 89,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ907 | ||
| SBSPE966 | R$ 60,40 | R$ 60,40 | 0.95 | 0 | 0 | 0 | 0 | 90,87 | 0 | 0 | 0 | 0 | -0.02 | 0,25 | R$ 0,25 | SBSPQ966 | ||
| SBSPE125 | R$ 37,59 | R$ 37,59 | 0.89 | 56,877 | 0 | 0 | 0 | 115,11 | 0 | 0 | 0 | 0 | -0.06 | 0,74 | R$ 0,74 | SBSPQ125 | ||
| SBSPE117 | 0 | R$ 33,89 | 1 | 0 | 0 | 0 | 0 | 116,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ117 | ||
| SBSPE118 | 0 | R$ 32,91 | 1 | 0 | 0 | 0 | 0 | 117,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ118 | ||
| SBSPE119 | 0 | R$ 31,93 | 1 | 0 | 0 | 0 | 0 | 118,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ119 | ||
| SBSPE120 | 0 | R$ 30,95 | 1 | 0 | 0 | 0 | 0 | 119,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ120 | ||
| SBSPE130 | R$ 19,28 | R$ 30,80 | 1 | 0 | 0 | 0 | 0 | 119,97 | 0,80 | 0 | 0,40 | 0 | -0.06 | 0,69 | R$ 0,69 | SBSPQ130 | ||
| SBSPE121 | 0 | R$ 29,96 | 1 | 0 | 0 | 0 | 0 | 120,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ121 | ||
| SBSPE122 | 0 | R$ 28,99 | 1 | 0 | 0 | 0 | 0 | 121,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ122 | ||
| SBSPE123 | 0 | R$ 28,01 | 1 | 0 | 0 | 0 | 0 | 122,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ123 | ||
| SBSPE124 | 0 | R$ 27,03 | 1 | 0 | 0 | 0 | 0 | 123,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ124 | ||
| SBSPE135 | R$ 24,54 | R$ 26,05 | 1 | 0 | 0 | 0 | 0 | 124,81 | 0 | 0 | 0 | 0 | -0.09 | 0,94 | R$ 0,94 | SBSPQ135 | ||
| SBSPE126 | 0 | R$ 25,07 | 1 | 0 | 0 | 0 | 0 | 125,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ126 | ||
| SBSPE127 | 0 | R$ 24,09 | 1 | 0 | 0 | 0 | 0 | 126,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ127 | ||
| SBSPE128 | 0 | R$ 23,12 | 1 | 0 | 0 | 0 | 0 | 127,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ128 | ||
| SBSPE129 | 0 | R$ 22,14 | 1 | 0 | 0 | 0 | 0 | 128,80 | 0 | 0 | 0 | 0 | -0.13 | 1,59 | R$ 1,59 | SBSPQ129 | ||
| SBSPE13 | 0 | R$ 21,15 | 1 | 0 | 0 | 0 | 0 | 129,80 | 0 | 0 | 0 | 4,20 | -0.12 | 1,29 | R$ 1,29 | SBSPQ13 | ||
| SBSPE131 | 0 | R$ 20,17 | 1 | 0 | 0 | 0 | 0 | 130,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ131 | ||
| SBSPE132 | R$ 18,47 | R$ 19,19 | 1 | 0 | 0 | 0 | 0 | 131,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ132 | ||
| SBSPE133 | 0 | R$ 18,21 | 1 | 0 | 0 | 0 | 0 | 132,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ133 | ||
| SBSPE134 | 0 | R$ 17,24 | 1 | 0 | 0 | 0 | 0 | 133,79 | 0 | 0,79 | 0,40 | 0 | -0.2 | 2,98 | R$ 2,98 | SBSPQ134 | ||
| SBSPE1 | 0 | R$ 16,26 | 1 | 0 | 0 | 0 | 0 | 134,79 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ1 | ||
| SBSPE136 | R$ 14,11 | R$ 15,28 | 1 | 0 | 0 | 0 | 0 | 135,79 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ136 | ||
| SBSPE137 | R$ 13,85 | R$ 14,30 | 1 | 0 | 0 | 0 | 0 | 136,79 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ137 | ||
| SBSPE138 | R$ 15,57 | R$ 15,57 | 0.79 | 0 | 0 | 0 | 0 | 137,79 | 0 | 0 | 0 | 0 | -0.2 | 2,22 | R$ 2,22 | SBSPQ138 | ||
| SBSPE139 | R$ 12,07 | R$ 12,33 | 1 | 0 | 0 | 0 | 0 | 138,79 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ139 | ||
| SBSPE140 | 0 | R$ 11,36 | 1 | 0 | 0 | 0 | 0 | 139,78 | 0 | 1,00 | 0,50 | 0 | -0.23 | 2,49 | R$ 2,49 | SBSPQ140 | ||
| SBSPE141 | 0 | R$ 10,38 | 1 | 0 | 0 | 0 | 0 | 140,78 | 0 | 0 | 0 | 0 | -0.24 | 2,45 | R$ 2,45 | SBSPQ141 | ||
| SBSPE142 | 0 | R$ 9,40 | 1 | 0 | 0 | 0 | 0 | 141,78 | 0 | 0 | 0 | 0 | -0.28 | 3,49 | R$ 3,49 | SBSPQ142 | ||
| SBSPE143 | R$ 12,30 | R$ 12,30 | 0.7 | 0 | 0 | 0 | 0 | 142,78 | 0 | 0 | 0 | 0 | -0.32 | 5,09 | R$ 5,09 | SBSPQ143 | ||
| SBSPE144 | R$ 9,30 | R$ 9,30 | 0.75 | 0 | 0 | 0 | 0 | 143,78 | 0 | 0 | 0 | 0 | -0.32 | 4,14 | R$ 4,14 | SBSPQ144 | ||
| SBSPE145 | 0 | R$ 6,46 | 1 | 0 | 0 | 0 | 0 | 144,78 | 0 | 0 | 0 | 3,88 | -0.33 | 4,19 | R$ 4,19 | SBSPQ145 | ||
| SBSPE146 | R$ 10,03 | R$ 10,03 | 0.65 | 0 | 0 | 0 | 0 | 145,78 | 0 | 0 | 0 | 0 | -0.35 | 4,49 | R$ 4,49 | SBSPQ146 | ||
| SBSPE147 | R$ 9,78 | R$ 9,78 | 0.62 | 0 | 0 | 0 | 0 | 146,77 | 0 | 0 | 0 | -12,312 | -0.37 | 4,64 | R$ 4,64 | SBSPQ147 | ||
| SBSPE148 | R$ 8,82 | R$ 8,82 | 0.6 | 0 | 0 | 0 | 0 | 147,77 | 0 | 0 | 0 | 27,958 | -0.4 | 5,57 | R$ 5,57 | SBSPQ148 | ||
| SBSPE149 | R$ 7,58 | R$ 7,58 | 0.59 | 0 | 0 | 0 | 0 | 148,77 | 0 | 0 | 0 | 0 | -0.42 | 5,70 | R$ 5,70 | SBSPQ149 | ||
| SBSPE150 | R$ 7,88 | R$ 7,88 | 0.56 | 0 | 0 | 0 | 0 | 149,77 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SBSPQ150 | ||
| SBSPE151 | R$ 7,80 | R$ 7,80 | 0.54 | 0 | 0 | 0 | 0 | 150,77 | 0 | 0 | 0 | -14,573 | -0.46 | 6,32 | R$ 6,32 | SBSPQ151 | ||
| SBSPE152 | R$ 7,34 | R$ 7,34 | 0.52 | 9,893 | 0 | 0 | 0 | 151,77 | 0 | 0 | 0 | -27,935 | -0.49 | 7,31 | R$ 7,31 | SBSPQ152 | ||
| SBSPE153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 152,76 | 0 | 0 | 0 | 4,162 | -0.51 | 7,55 | R$ 7,55 | SBSPQ153 | ||
| SBSPE154 | R$ 6,56 | R$ 6,56 | 0.48 | 14,271 | 0 | 0 | 0 | 153,76 | 0 | 0 | 0 | 0 | -0.51 | 9,92 | R$ 9,92 | SBSPQ154 | ||
| SBSPE155 | R$ 6,25 | R$ 6,25 | 0.46 | 25,201 | 0 | 0 | 0 | 154,76 | 0 | 0 | 0 | 0 | -0.53 | 10,42 | R$ 10,42 | SBSPQ155 | ||
| SBSPE162 | R$ 4,49 | R$ 4,49 | 0.43 | 0 | 0 | 0 | 0 | 154,87 | 0 | 0 | 0 | 0 | -0.59 | 6,93 | R$ 6,93 | SBSPQ162 | ||
| SBSPE156 | R$ 4,69 | R$ 4,69 | 0.42 | 0 | 0 | 0 | 0 | 155,76 | 0 | 0 | 0 | 0 | -0.56 | 10,00 | R$ 10,00 | SBSPQ156 | ||
| SBSPE157 | R$ 5,60 | R$ 5,60 | 0.42 | 0 | 0 | 0 | 0 | 156,76 | 0 | 0 | 0 | 0 | -1 | 5,296 | 0 | SBSPQ157 | ||
| SBSPE158 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 157,76 | 0 | 0 | 0 | 0 | -1 | 6,277 | 0 | SBSPQ158 | ||
| SBSPE159 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 158,75 | 0 | 0 | 0 | 0 | -1 | 7,249 | 0 | SBSPQ159 | ||
| SBSPE160 | R$ 4,38 | R$ 4,38 | 0.36 | 0 | 0 | 0 | 0 | 159,75 | 0 | 0 | 0 | 0 | -1 | 8,23 | 0 | SBSPQ160 | ||
| SBSPE161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 160,75 | 0 | 0 | 0 | 0 | -1 | 9,211 | 0 | SBSPQ161 | ||
| SBSPE16 | R$ 2,78 | R$ 2,78 | 0.29 | 0 | 0 | 0 | 0 | 161,75 | 0 | 0 | 0 | 0 | -1 | 10,192 | 0 | SBSPQ16 | ||
| SBSPE163 | R$ 2,19 | R$ 2,19 | 0.25 | 0 | 0 | 0 | 0 | 162,75 | 0 | 0 | 0 | 0 | -1 | 11,173 | 0 | SBSPQ163 | ||
| SBSPE164 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 163,75 | 0 | 0 | 0 | 0 | -1 | 12,154 | 0 | SBSPQ164 | ||
| SBSPE165 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 164,74 | 0 | 0 | 0 | 0 | -1 | 13,125 | 0 | SBSPQ165 | ||
| SBSPE166 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 165,74 | 0 | 0 | 0 | 0 | -1 | 14,107 | 0 | SBSPQ166 | ||
| SBSPE167 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 166,74 | 0 | 0 | 0 | 0 | -1 | 15,088 | 0 | SBSPQ167 | ||
| SBSPE168 | R$ 1,67 | R$ 1,67 | 0.19 | 0 | 0,20 | 0,40 | 0 | 167,74 | 0 | 0 | 0 | 0 | -1 | 16,069 | 0 | SBSPQ168 | ||
| SBSPE169 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 168,74 | 0 | 0 | 0 | 0 | -1 | 17,05 | 0 | SBSPQ169 | ||
| SBSPE170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 169,74 | 0 | 0 | 0 | 0 | -1 | 18,031 | 0 | SBSPQ170 | ||
| SBSPE171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 170,74 | 0 | 0 | 0 | 0 | -1 | 19,012 | 0 | SBSPQ171 | ||
| SBSPE172 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 171,73 | 0 | 0 | 0 | 0 | -1 | 19,983 | 0 | SBSPQ172 | ||
| SBSPE173 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 172,73 | 0 | 0 | 0 | 0 | -1 | 20,964 | 0 | SBSPQ173 | ||
| SBSPE174 | 0 | 0 | 0 | 0 | 0,10 | 0,20 | 0 | 173,73 | 0 | 0 | 0 | 0 | -1 | 21,945 | 0 | SBSPQ174 | ||
| SBSPE175 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 174,73 | 0 | 0 | 0 | 0 | -1 | 22,927 | 0 | SBSPQ175 | ||
| SBSPE176 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 175,73 | 0 | 0 | 0 | 0 | -1 | 23,908 | 0 | SBSPQ176 | ||
| SBSPE177 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 176,73 | 0 | 0 | 0 | 0 | -1 | 24,889 | 0 | SBSPQ177 | ||
| SBSPE178 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 177,72 | 0 | 0 | 0 | 0 | -1 | 25,86 | 0 | SBSPQ178 | ||
| SBSPE179 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 178,72 | 0 | 0 | 0 | 0 | -1 | 26,841 | 0 | SBSPQ179 | ||
| SBSPE180 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 179,72 | 0 | 0 | 0 | 0 | -1 | 27,822 | 0 | SBSPQ180 | ||
| SBSPE181 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 180,72 | 0 | 0 | 0 | 0 | -1 | 28,803 | 0 | SBSPQ181 | ||
| SBSPE182 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 181,72 | 0 | 0 | 0 | 0 | -1 | 29,784 | 0 | SBSPQ182 | ||
| SBSPE183 | R$ 0,32 | R$ 0,32 | 0.05 | 0 | 0 | 0 | 0 | 182,72 | 0 | 0 | 0 | 0 | -1 | 30,766 | 0 | SBSPQ183 | ||
| SBSPE184 | R$ 0,31 | R$ 0,31 | 0.05 | 0 | 0 | 0 | 0 | 183,71 | 0 | 0 | 0 | 0 | -1 | 31,737 | 0 | SBSPQ184 | ||
| SBSPE185 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 184,71 | 0 | 0 | 0 | 0 | -1 | 32,718 | 0 | SBSPQ185 | ||
| SBSPE186 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 185,71 | 0 | 0 | 0 | 0 | -1 | 33,699 | 0 | SBSPQ186 | ||
| SBSPE187 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 186,71 | 0 | 0 | 0 | 0 | -1 | 34,68 | 0 | SBSPQ187 | ||
| SBSPE188 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 187,71 | 0 | 0 | 0 | 0 | -1 | 35,661 | 0 | SBSPQ188 | ||
| SBSPE189 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 188,71 | 0 | 0 | 0 | 0 | -1 | 36,642 | 0 | SBSPQ189 | ||
| SBSPE190 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 189,70 | 0 | 0 | 0 | 0 | -1 | 37,614 | 0 | SBSPQ190 | ||
| SBSPE191 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 190,70 | 0 | 0 | 0 | 0 | -1 | 38,595 | 0 | SBSPQ191 | ||
| SBSPE192 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 191,70 | 0 | 0 | 0 | 0 | -1 | 39,576 | 0 | SBSPQ192 | ||
| SBSPE193 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 192,70 | 0 | 0 | 0 | 0 | -1 | 40,557 | 0 | SBSPQ193 | ||
| SBSPE194 | R$ 0,14 | R$ 0,14 | 0.02 | -22,097 | 0 | 0 | 0 | 193,70 | 0 | 0 | 0 | 0 | -1 | 41,538 | 0 | SBSPQ194 | ||
| SBSPE195 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 194,70 | 0 | 0 | 0 | 0 | -1 | 42,519 | 0 | SBSPQ195 | ||
| SBSPE196 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 195,69 | 0 | 0 | 0 | 0 | -1 | 43,49 | 0 | SBSPQ196 | ||
| SBSPE197 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 196,69 | 0 | 0 | 0 | 0 | -1 | 44,471 | 0 | SBSPQ197 | ||
| SBSPE198 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 197,69 | 0 | 0 | 0 | 0 | -1 | 45,452 | 0 | SBSPQ198 | ||
| SBSPE199 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 198,69 | 0 | 0 | 0 | 0 | -1 | 46,434 | 0 | SBSPQ199 | ||
| SBSPE200 | R$ 0,12 | R$ 0,12 | 0.02 | 9,267 | 0 | 0 | 0 | 199,69 | 0 | 0 | 0 | 0 | -1 | 47,415 | 0 | SBSPQ200 |